Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 107.99 | 107.99 | 106.37 | 106.60 | 1,901 | -1.66(-1.53%) |
May 30, 2023 | 108.26 | 108.26 | 107.92 | 108.26 | 5,289 | +0.87(+0.81%) |
May 26, 2023 | 106.85 | 107.55 | 106.85 | 107.39 | 22,226 | +1.54(+1.45%) |
May 25, 2023 | 105.85 | 105.85 | 105.20 | 105.85 | 2,873 | +0.65(+0.62%) |
May 24, 2023 | 105.38 | 105.44 | 105.20 | 105.20 | 2,250 | -0.85(-0.80%) |
May 23, 2023 | 106.09 | 106.24 | 106.05 | 106.05 | 1,726 | +0.34(+0.32%) |
May 22, 2023 | 105.33 | 105.95 | 105.33 | 105.71 | 3,434 | -0.68(-0.63%) |
May 19, 2023 | 105.99 | 106.39 | 105.99 | 106.39 | 751 | +2.27(+2.18%) |
May 17, 2023 | 104.12 | 458 | +0.38(+0.37%) | |||
May 16, 2023 | 103.74 | 103.74 | 103.74 | 103.74 | 446 | +0.01(+0.01%) |
May 15, 2023 | 103.73 | 103.73 | 103.73 | 103.73 | 540 | -0.23(-0.22%) |
May 10, 2023 | 103.96 | 243 | +0.50(+0.48%) | |||
May 05, 2023 | 103.46 | 447 | +0.23(+0.22%) | |||
May 04, 2023 | 103.11 | 103.23 | 103.11 | 103.23 | 825 | -2.35(-2.23%) |
May 03, 2023 | 105.58 | 105.58 | 105.58 | 105.58 | 725 | +0.55(+0.52%) |
May 02, 2023 | 105.03 | 105.03 | 105.03 | 105.03 | 675 | -1.47(-1.38%) |
May 01, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 637 | -0.03(-0.03%) |
Apr 28, 2023 | 106.00 | 106.53 | 106.00 | 106.53 | 909 | +1.58(+1.51%) |
Apr 27, 2023 | 104.56 | 104.95 | 104.56 | 104.95 | 704 | +0.40(+0.38%) |
Apr 26, 2023 | 104.59 | 104.76 | 104.55 | 104.55 | 1,548 | +0.48(+0.46%) |
Apr 25, 2023 | 104.07 | 104.07 | 104.07 | 104.07 | 683 | -1.00(-0.95%) |
Apr 24, 2023 | 104.36 | 105.15 | 104.36 | 105.07 | 1,195 | +1.77(+1.71%) |
Apr 21, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 552 | +1.28(+1.25%) |
Apr 20, 2023 | 101.94 | 102.02 | 101.94 | 102.02 | 1,838 | +0.80(+0.79%) |
Apr 19, 2023 | 101.16 | 101.22 | 101.16 | 101.22 | 1,382 | +1.70(+1.71%) |
Apr 18, 2023 | 99.52 | 99.52 | 99.52 | 99.52 | 668 | +1.28(+1.30%) |
Apr 17, 2023 | 98.24 | 98.24 | 98.24 | 98.24 | 723 | -3.01(-2.97%) |
Apr 14, 2023 | 101.52 | 101.52 | 101.25 | 101.25 | 768 | -0.30(-0.29%) |
Apr 13, 2023 | 101.66 | 101.66 | 101.47 | 101.55 | 713 | +1.77(+1.77%) |
Apr 11, 2023 | 99.78 | 445 | +0.93(+0.94%) | |||
Apr 10, 2023 | 98.85 | 98.85 | 98.85 | 98.85 | 741 | +0.87(+0.89%) |
Apr 05, 2023 | 97.98 | 465 | +0.38(+0.39%) | |||
Apr 04, 2023 | 97.75 | 97.75 | 97.46 | 97.60 | 2,125 | +1.33(+1.38%) |
Apr 03, 2023 | 95.95 | 96.27 | 95.77 | 96.27 | 2,090 | -1.76(-1.80%) |
Mar 31, 2023 | 98.36 | 98.36 | 98.03 | 98.03 | 904 | +1.04(+1.07%) |
Mar 30, 2023 | 96.78 | 96.99 | 96.78 | 96.99 | 755 | +1.17(+1.23%) |
Mar 29, 2023 | 96.24 | 96.24 | 95.82 | 95.82 | 827 | +0.74(+0.78%) |
Mar 28, 2023 | 95.19 | 95.27 | 94.97 | 95.08 | 2,980 | +0.12(+0.13%) |
Mar 27, 2023 | 94.84 | 94.95 | 94.84 | 94.95 | 1,206 | +2.26(+2.44%) |
Mar 24, 2023 | 91.95 | 92.69 | 91.95 | 92.69 | 953 | +1.09(+1.20%) |
Mar 23, 2023 | 92.59 | 92.89 | 91.59 | 91.59 | 1,143 | -0.72(-0.79%) |
Mar 22, 2023 | 92.48 | 92.75 | 92.32 | 92.32 | 2,263 | -0.11(-0.11%) |
Mar 21, 2023 | 92.21 | 92.43 | 92.21 | 92.43 | 1,546 | +2.06(+2.28%) |
Mar 20, 2023 | 89.74 | 90.57 | 89.74 | 90.37 | 3,833 | +3.82(+4.41%) |
Mar 17, 2023 | 87.12 | 87.12 | 86.55 | 86.55 | 1,213 | -1.97(-2.22%) |
Mar 16, 2023 | 87.11 | 88.66 | 87.11 | 88.52 | 1,561 | +1.55(+1.78%) |
Mar 15, 2023 | 86.77 | 86.97 | 85.99 | 86.97 | 1,627 | -3.17(-3.52%) |
Mar 14, 2023 | 89.80 | 90.14 | 89.76 | 90.14 | 3,874 | -0.03(-0.03%) |
Mar 13, 2023 | 90.52 | 90.52 | 90.17 | 90.17 | 1,962 | -1.74(-1.89%) |
Mar 10, 2023 | 91.87 | 91.91 | 91.87 | 91.91 | 1,455 | -1.60(-1.71%) |
Mar 09, 2023 | 93.47 | 93.51 | 93.23 | 93.51 | 3,643 | -2.91(-3.02%) |
Mar 08, 2023 | 96.40 | 96.42 | 96.31 | 96.42 | 1,322 | +0.55(+0.57%) |
Mar 07, 2023 | 97.04 | 97.12 | 95.87 | 95.87 | 925 | -1.55(-1.59%) |
Mar 06, 2023 | 97.44 | 97.71 | 97.42 | 97.42 | 1,531 | +0.69(+0.71%) |
Mar 03, 2023 | 96.75 | 96.80 | 96.73 | 96.73 | 1,136 | -1.13(-1.15%) |
Mar 02, 2023 | 97.86 | 97.86 | 97.86 | 97.86 | 634 | -0.13(-0.13%) |